KissMeData/077360/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195200	416240430	4060	4060	4060	4060	855
3	20250123	195100	416240430	4060	4060	4060	4060	0
4	20250123	195000	416240430	4060	4060	4060	4060	0
5	20250123	194900	416240430	4060	4060	4060	4060	0
6	20250123	194800	416240430	4060	4060	4060	4060	0
7	20250123	194700	416240430	4060	4060	4060	4060	0
8	20250123	194600	416240430	4060	4060	4060	4060	0
9	20250123	194500	416240430	4060	4060	4060	4060	0
10	20250123	194400	416240430	4060	4060	4060	4060	0
11	20250123	194300	416240430	4060	4060	4060	4060	0
12	20250123	194200	416240430	4060	4060	4060	4060	0
13	20250123	194100	416240430	4060	4060	4060	4060	0
14	20250123	194000	416240430	4060	4060	4060	4060	0
15	20250123	193900	416240430	4060	4060	4060	4060	0
16	20250123	193800	416240430	4060	4060	4060	4060	0
17	20250123	193700	416240430	4060	4060	4060	4060	0
18	20250123	193600	416240430	4060	4060	4060	4060	0
19	20250123	193500	416240430	4060	4060	4060	4060	0
20	20250123	193400	416240430	4060	4060	4060	4060	0
21	20250123	193300	416240430	4060	4060	4060	4060	0
22	20250123	193200	416240430	4060	4060	4060	4060	0
23	20250123	193100	416240430	4060	4060	4060	4060	0
24	20250123	193000	416240430	4060	4060	4060	4060	0
25	20250123	192900	416240430	4060	4060	4060	4060	0
26	20250123	192800	416240430	4060	4060	4060	4060	0
27	20250123	192700	416240430	4060	4060	4060	4060	0
28	20250123	192600	416240430	4060	4060	4060	4060	0
29	20250123	192500	416240430	4060	4060	4060	4060	0
30	20250123	192400	416240430	4060	4060	4060	4060	0
31	20250123	192300	416240430	4060	4060	4060	4060	0
32	20250123	192200	416240430	4060	4060	4060	4060	855
33	20250123	192100	416240430	4060	4060	4060	4060	0
34	20250123	192000	416240430	4060	4060	4060	4060	0
35	20250123	191900	416240430	4060	4060	4060	4060	0
36	20250123	191800	416240430	4060	4060	4060	4060	0
37	20250123	191700	416240430	4060	4060	4060	4060	0
38	20250123	191600	416240430	4060	4060	4060	4060	0
39	20250123	191500	416240430	4060	4060	4060	4060	0
40	20250123	191400	416240430	4060	4060	4060	4060	0
41	20250123	191300	416240430	4060	4060	4060	4060	0
42	20250123	191200	416240430	4060	4060	4060	4060	0
43	20250123	191100	416240430	4060	4060	4060	4060	0
44	20250123	191000	416240430	4060	4060	4060	4060	0
45	20250123	190900	416240430	4060	4060	4060	4060	0
46	20250123	190800	416240430	4060	4060	4060	4060	0
47	20250123	190700	416240430	4060	4060	4060	4060	0
48	20250123	190600	416240430	4060	4060	4060	4060	0
49	20250123	190500	416240430	4060	4060	4060	4060	0
50	20250123	190400	416240430	4060	4060	4060	4060	0
51	20250123	190300	416240430	4060	4060	4060	4060	0
52	20250123	190200	416240430	4060	4060	4060	4060	0
53	20250123	190100	416240430	4060	4060	4060	4060	0
54	20250123	190000	416240430	4060	4060	4060	4060	0
55	20250123	185900	416240430	4060	4060	4060	4060	0
56	20250123	185800	416240430	4060	4060	4060	4060	0
57	20250123	185700	416240430	4060	4060	4060	4060	0
58	20250123	185600	416240430	4060	4060	4060	4060	0
59	20250123	185500	416240430	4060	4060	4060	4060	0
60	20250123	185400	416240430	4060	4060	4060	4060	0
61	20250123	185300	416240430	4060	4060	4060	4060	0
62	20250123	185200	416240430	4060	4060	4060	4060	855
63	20250123	185100	416240430	4060	4060	4060	4060	0
64	20250123	185000	416240430	4060	4060	4060	4060	0
65	20250123	184900	416240430	4060	4060	4060	4060	0
66	20250123	184800	416240430	4060	4060	4060	4060	0
67	20250123	184700	416240430	4060	4060	4060	4060	0
68	20250123	184600	416240430	4060	4060	4060	4060	0
69	20250123	184500	416240430	4060	4060	4060	4060	0
70	20250123	184400	416240430	4060	4060	4060	4060	0
71	20250123	184300	416240430	4060	4060	4060	4060	0
72	20250123	184200	416240430	4060	4060	4060	4060	0
73	20250123	184100	416240430	4060	4060	4060	4060	0
74	20250123	184000	416240430	4060	4060	4060	4060	0
75	20250123	183900	416240430	4060	4060	4060	4060	0
76	20250123	183800	416240430	4060	4060	4060	4060	0
77	20250123	183700	416240430	4060	4060	4060	4060	0
78	20250123	183600	416240430	4060	4060	4060	4060	0
79	20250123	183500	416240430	4060	4060	4060	4060	0
80	20250123	183400	416240430	4060	4060	4060	4060	0
81	20250123	183300	416240430	4060	4060	4060	4060	0
82	20250123	183200	416240430	4060	4060	4060	4060	0
83	20250123	183100	416240430	4060	4060	4060	4060	0
84	20250123	183000	416240430	4060	4060	4060	4060	0
85	20250123	182900	416240430	4060	4060	4060	4060	0
86	20250123	182800	416240430	4060	4060	4060	4060	0
87	20250123	182700	416240430	4060	4060	4060	4060	0
88	20250123	182600	416240430	4060	4060	4060	4060	0
89	20250123	182500	416240430	4060	4060	4060	4060	0
90	20250123	182400	416240430	4060	4060	4060	4060	0
91	20250123	182300	416240430	4060	4060	4060	4060	0
92	20250123	182200	416240430	4060	4060	4060	4060	855
93	20250123	182100	416240430	4060	4060	4060	4060	0
94	20250123	182000	416240430	4060	4060	4060	4060	0
95	20250123	181900	416240430	4060	4060	4060	4060	0
96	20250123	181800	416240430	4060	4060	4060	4060	0
97	20250123	181700	416240430	4060	4060	4060	4060	0
98	20250123	181600	416240430	4060	4060	4060	4060	0
99	20250123	181500	416240430	4060	4060	4060	4060	0
100	20250123	181400	416240430	4060	4060	4060	4060	0
101	20250123	181300	416240430	4060	4060	4060	4060	0
102	20250123	181200	416240430	4060	4060	4060	4060	0
103	20250123	181100	416240430	4060	4060	4060	4060	0
104	20250123	181000	416240430	4060	4060	4060	4060	0
105	20250123	180900	416240430	4060	4060	4060	4060	0
106	20250123	180800	416240430	4060	4060	4060	4060	0
107	20250123	180700	416240430	4060	4060	4060	4060	0
108	20250123	180600	416240430	4060	4060	4060	4060	0
109	20250123	180500	416240430	4060	4060	4060	4060	0
110	20250123	180400	416240430	4060	4060	4060	4060	0
111	20250123	180300	416240430	4060	4060	4060	4060	0
112	20250123	180200	416240430	4060	4060	4060	4060	0
113	20250123	180100	416240430	4060	4060	4060	4060	0
114	20250123	180000	416240430	4060	4060	4060	4060	0
115	20250123	175900	416240430	4060	4060	4060	4060	0
116	20250123	175800	416240430	4060	4060	4060	4060	0
117	20250123	175700	416240430	4060	4060	4060	4060	0
118	20250123	175600	416240430	4060	4060	4060	4060	0
119	20250123	175500	416240430	4060	4060	4060	4060	0
120	20250123	175400	416240430	4060	4060	4060	4060	0
121	20250123	175300	416240430	4060	4060	4060	4060	0
122	20250123	175200	416240430	4060	4060	4060	4060	855
123	20250123	175100	416240430	4060	4060	4060	4060	0
124	20250123	175000	416240430	4060	4060	4060	4060	0
125	20250123	174900	416240430	4060	4060	4060	4060	0
126	20250123	174800	416240430	4060	4060	4060	4060	0
127	20250123	174700	416240430	4060	4060	4060	4060	0
128	20250123	174600	416240430	4060	4060	4060	4060	0
129	20250123	174500	416240430	4060	4060	4060	4060	0
130	20250123	174400	416240430	4060	4060	4060	4060	0
131	20250123	174300	416240430	4060	4060	4060	4060	0
132	20250123	174200	416240430	4060	4060	4060	4060	0
133	20250123	174100	416240430	4060	4060	4060	4060	0
134	20250123	174000	416240430	4060	4060	4060	4060	0
135	20250123	173900	416240430	4060	4060	4060	4060	0
136	20250123	173800	416240430	4060	4060	4060	4060	0
137	20250123	173700	416240430	4060	4060	4060	4060	0
138	20250123	173600	416240430	4060	4060	4060	4060	0
139	20250123	173500	416240430	4060	4060	4060	4060	0
140	20250123	173400	416240430	4060	4060	4060	4060	0
141	20250123	173300	416240430	4060	4060	4060	4060	0
142	20250123	173200	416240430	4060	4060	4060	4060	0
143	20250123	173100	416240430	4060	4060	4060	4060	0
144	20250123	173000	416240430	4060	4060	4060	4060	0
145	20250123	172900	416240430	4060	4060	4060	4060	0
146	20250123	172800	416240430	4060	4060	4060	4060	0
147	20250123	172700	416240430	4060	4060	4060	4060	0
148	20250123	172600	416240430	4060	4060	4060	4060	0
149	20250123	172500	416240430	4060	4060	4060	4060	0
150	20250123	172400	416240430	4060	4060	4060	4060	0
151	20250123	172300	416240430	4060	4060	4060	4060	0
152	20250123	172200	416240430	4060	4060	4060	4060	855
153	20250123	172100	416240430	4060	4060	4060	4060	0
154	20250123	172000	416240430	4060	4060	4060	4060	0
155	20250123	171900	416240430	4060	4060	4060	4060	0
156	20250123	171800	416240430	4060	4060	4060	4060	0
157	20250123	171700	416240430	4060	4060	4060	4060	0
158	20250123	171600	416240430	4060	4060	4060	4060	0
159	20250123	171500	416240430	4060	4060	4060	4060	0
160	20250123	171400	416240430	4060	4060	4060	4060	0
161	20250123	171300	416240430	4060	4060	4060	4060	0
162	20250123	171200	416240430	4060	4060	4060	4060	0
163	20250123	171100	416240430	4060	4060	4060	4060	0
164	20250123	171000	416240430	4060	4060	4060	4060	0
165	20250123	170900	416240430	4060	4060	4060	4060	0
166	20250123	170800	416240430	4060	4060	4060	4060	0
167	20250123	170700	416240430	4060	4060	4060	4060	0
168	20250123	170600	416240430	4060	4060	4060	4060	0
169	20250123	170500	416240430	4060	4060	4060	4060	0
170	20250123	170400	416240430	4060	4060	4060	4060	0
171	20250123	170300	416240430	4060	4060	4060	4060	0
172	20250123	170200	416240430	4060	4060	4060	4060	0
173	20250123	170100	416240430	4060	4060	4060	4060	0
174	20250123	170000	416240430	4060	4060	4060	4060	0
175	20250123	165900	416240430	4060	4060	4060	4060	0
176	20250123	165800	416240430	4060	4060	4060	4060	0
177	20250123	165700	416240430	4060	4060	4060	4060	0
178	20250123	165600	416240430	4060	4060	4060	4060	0
179	20250123	165500	416240430	4060	4060	4060	4060	0
180	20250123	165400	416240430	4060	4060	4060	4060	0
181	20250123	165300	416240430	4060	4060	4060	4060	0
182	20250123	165200	416240430	4060	4060	4060	4060	855
183	20250123	165100	416240430	4060	4060	4060	4060	0
184	20250123	165000	416240430	4060	4060	4060	4060	0
185	20250123	164900	416240430	4060	4060	4060	4060	0
186	20250123	164800	416240430	4060	4060	4060	4060	0
187	20250123	164700	416240430	4060	4060	4060	4060	0
188	20250123	164600	416240430	4060	4060	4060	4060	0
189	20250123	164500	416240430	4060	4060	4060	4060	0
190	20250123	164400	416240430	4060	4060	4060	4060	0
191	20250123	164300	416240430	4060	4060	4060	4060	0
192	20250123	164200	416240430	4060	4060	4060	4060	0
193	20250123	164100	416240430	4060	4060	4060	4060	0
194	20250123	164000	416240430	4060	4060	4060	4060	0
195	20250123	163900	416240430	4060	4060	4060	4060	0
196	20250123	163800	416240430	4060	4060	4060	4060	0
197	20250123	163700	416240430	4060	4060	4060	4060	0
198	20250123	163600	416240430	4060	4060	4060	4060	0
199	20250123	163500	416240430	4060	4060	4060	4060	0
200	20250123	163400	416240430	4060	4060	4060	4060	0
201	20250123	163300	416240430	4060	4060	4060	4060	0
202	20250123	163200	416240430	4060	4060	4060	4060	0
203	20250123	163100	416240430	4060	4060	4060	4060	0
204	20250123	163000	416240430	4060	4060	4060	4060	0
205	20250123	162900	416240430	4060	4060	4060	4060	0
206	20250123	162800	416240430	4060	4060	4060	4060	0
207	20250123	162700	416240430	4060	4060	4060	4060	0
208	20250123	162600	416240430	4060	4060	4060	4060	0
209	20250123	162500	416240430	4060	4060	4060	4060	0
210	20250123	162400	416240430	4060	4060	4060	4060	0
211	20250123	162300	416240430	4060	4060	4060	4060	0
212	20250123	162200	416240430	4060	4060	4060	4060	855
213	20250123	162100	416240430	4060	4060	4060	4060	0
214	20250123	162000	416240430	4060	4060	4060	4060	0
215	20250123	161900	416240430	4060	4060	4060	4060	0
216	20250123	161800	416240430	4060	4060	4060	4060	0
217	20250123	161700	416240430	4060	4060	4060	4060	0
218	20250123	161600	416240430	4060	4060	4060	4060	0
219	20250123	161500	416240430	4060	4060	4060	4060	0
220	20250123	161400	416240430	4060	4060	4060	4060	0
221	20250123	161300	416240430	4060	4060	4060	4060	0
222	20250123	161200	416240430	4060	4060	4060	4060	0
223	20250123	161100	416240430	4060	4060	4060	4060	0
224	20250123	161000	416240430	4060	4060	4060	4060	0
225	20250123	160900	416240430	4060	4060	4060	4060	0
226	20250123	160800	416240430	4060	4060	4060	4060	0
227	20250123	160700	416240430	4060	4060	4060	4060	0
228	20250123	160600	416240430	4060	4060	4060	4060	0
229	20250123	160500	416240430	4060	4060	4060	4060	0
230	20250123	160400	416240430	4060	4060	4060	4060	0
231	20250123	160300	416240430	4060	4060	4060	4060	0
232	20250123	160200	416240430	4060	4060	4060	4060	0
233	20250123	160100	416240430	4060	4060	4060	4060	0
234	20250123	160000	416240430	4060	4060	4060	4060	0
235	20250123	155900	416240430	4060	4060	4060	4060	0
236	20250123	155800	416240430	4060	4060	4060	4060	0
237	20250123	155700	416240430	4060	4060	4060	4060	0
238	20250123	155600	416240430	4060	4060	4060	4060	0
239	20250123	155500	416240430	4060	4060	4060	4060	0
240	20250123	155400	416240430	4060	4060	4060	4060	0
241	20250123	155300	416240430	4060	4060	4060	4060	0
242	20250123	155200	416240430	4060	4060	4060	4060	855
243	20250123	155100	416240430	4060	4060	4060	4060	0
244	20250123	155000	416240430	4060	4060	4060	4060	0
245	20250123	154900	416240430	4060	4060	4060	4060	0
246	20250123	154800	416240430	4060	4060	4060	4060	0
247	20250123	154700	416240430	4060	4060	4060	4060	0
248	20250123	154600	416240430	4060	4060	4060	4060	0
249	20250123	154500	416240430	4060	4060	4060	4060	0
250	20250123	154400	416240430	4060	4060	4060	4060	0
251	20250123	154300	416240430	4060	4060	4060	4060	0
252	20250123	154200	416240430	4060	4060	4060	4060	0
253	20250123	154100	416240430	4060	4060	4060	4060	0
254	20250123	154000	416240430	4060	4060	4060	4060	0
255	20250123	153900	416240430	4060	4060	4060	4060	0
256	20250123	153800	416240430	4060	4060	4060	4060	0
257	20250123	153700	416240430	4060	4060	4060	4060	0
258	20250123	153600	416240430	4060	4060	4060	4060	0
259	20250123	153500	416240430	4060	4060	4060	4060	0
260	20250123	153400	416240430	4060	4060	4060	4060	0
261	20250123	153300	416240430	4060	4060	4060	4060	0
262	20250123	153200	416240430	4060	4060	4060	4060	0
263	20250123	153100	416240430	4060	4060	4060	4060	0
264	20250123	153000	416240430	4060	4060	4060	4060	855
265	20250123	152900	412769130	4035	4035	4035	4035	0
266	20250123	152800	412769130	4035	4035	4035	4035	0
267	20250123	152700	412769130	4035	4035	4035	4035	0
268	20250123	152600	412769130	4035	4035	4035	4035	0
269	20250123	152500	412769130	4035	4035	4035	4035	0
270	20250123	152400	412769130	4035	4035	4035	4035	0
271	20250123	152300	412769130	4035	4035	4035	4035	0
272	20250123	152200	412769130	4035	4035	4035	4035	0
273	20250123	152100	412769130	4035	4035	4035	4035	0
274	20250123	152000	412769130	4035	4035	4035	4035	0
275	20250123	151900	412769130	4035	4035	4035	4035	0
276	20250123	151800	412769130	4035	4035	4035	4035	1
277	20250123	151700	412765095	4035	4030	4035	4030	11
278	20250123	151600	412720760	4040	4035	4040	4030	54
279	20250123	151500	412502935	4035	4035	4035	4030	344
280	20250123	151400	411115360	4035	4030	4035	4030	757
281	20250123	151300	408064640	4035	4035	4035	4035	20
282	20250123	151200	407983940	4035	4035	4035	4035	8
283	20250123	151100	407951660	4040	4040	4040	4040	2
284	20250123	151000	407943580	4035	4040	4040	4035	2118
285	20250123	150900	399397445	4045	4045	4045	4045	2
286	20250123	150800	399389355	4040	4040	4040	4040	1
287	20250123	150700	399385315	4045	4045	4045	4045	0
288	20250123	150600	399385315	4045	4045	4045	4045	0
289	20250123	150500	399385315	4045	4045	4045	4045	0
290	20250123	150400	399385315	4045	4045	4045	4045	0
291	20250123	150300	399385315	4045	4045	4045	4045	1
292	20250123	150200	399381270	4035	4035	4035	4035	447
293	20250123	150100	397577625	4035	4035	4035	4035	20
294	20250123	150000	397496925	4045	4035	4045	4035	182
295	20250123	145900	396762545	4035	4035	4035	4035	382
296	20250123	145800	395221175	4045	4045	4045	4045	1
297	20250123	145700	395217130	4035	4035	4035	4035	0
298	20250123	145600	395217130	4035	4035	4035	4035	66
299	20250123	145500	394950820	4055	4035	4055	4035	32
300	20250123	145400	394821660	4030	4035	4035	4030	1691
301	20250123	145300	387999510	4035	4035	4035	4035	1
302	20250123	145200	387995475	4055	4050	4055	4050	126
303	20250123	145100	387485170	4060	4060	4060	4060	0
304	20250123	145000	387485170	4060	4060	4060	4060	0
305	20250123	144900	387485170	4060	4060	4060	4060	0
306	20250123	144800	387485170	4060	4060	4060	4060	0
307	20250123	144700	387485170	4060	4040	4060	4030	125
308	20250123	144600	386980160	4040	4040	4040	4040	0
309	20250123	144500	386980160	4040	4040	4040	4040	2
310	20250123	144400	386972080	4040	4040	4040	4040	0
311	20250123	144300	386972080	4040	4035	4040	4035	390
312	20250123	144200	385397980	4035	4050	4050	4035	5898
313	20250123	144100	361560805	4050	4050	4050	4050	0
314	20250123	144000	361560805	4050	4050	4050	4050	589
315	20250123	143900	359175355	4050	4055	4055	4050	580
316	20250123	143800	356825590	4055	4055	4055	4050	366
317	20250123	143700	355342305	4055	4055	4055	4055	0
318	20250123	143600	355342305	4055	4055	4055	4055	0
319	20250123	143500	355342305	4055	4055	4055	4055	10
320	20250123	143400	355301755	4055	4055	4055	4055	1
321	20250123	143300	355297700	4050	4050	4050	4050	0
322	20250123	143200	355297700	4050	4050	4050	4050	1
323	20250123	143100	355293650	4055	4055	4055	4055	0
324	20250123	143000	355293650	4055	4055	4055	4055	0
325	20250123	142900	355293650	4055	4055	4055	4055	0
326	20250123	142800	355293650	4055	4055	4055	4055	0
327	20250123	142700	355293650	4055	4055	4055	4055	0
328	20250123	142600	355293650	4055	4055	4055	4055	50
329	20250123	142500	355090900	4055	4055	4055	4055	20
330	20250123	142400	355009800	4055	4055	4055	4055	11
331	20250123	142300	354965195	4050	4050	4050	4050	0
332	20250123	142200	354965195	4050	4050	4050	4050	400
333	20250123	142100	353345195	4060	4060	4060	4060	0
334	20250123	142000	353345195	4060	4060	4060	4060	0
335	20250123	141900	353345195	4060	4060	4060	4060	1
336	20250123	141800	353341135	4050	4050	4050	4050	40
337	20250123	141700	353179135	4060	4060	4060	4060	0
338	20250123	141600	353179135	4060	4060	4060	4060	1
339	20250123	141500	353175075	4050	4050	4050	4050	0
340	20250123	141400	353175075	4050	4050	4050	4050	0
341	20250123	141300	353175075	4050	4050	4050	4050	0
342	20250123	141200	353175075	4050	4050	4050	4050	0
343	20250123	141100	353175075	4050	4060	4060	4050	52
344	20250123	141000	352963975	4060	4060	4060	4060	50
345	20250123	140900	352760975	4060	4060	4060	4060	0
346	20250123	140800	352760975	4060	4060	4060	4060	0
347	20250123	140700	352760975	4060	4060	4060	4060	0
348	20250123	140600	352760975	4060	4060	4060	4060	0
349	20250123	140500	352760975	4060	4060	4060	4060	0
350	20250123	140400	352760975	4060	4060	4060	4060	0
351	20250123	140300	352760975	4060	4060	4060	4060	0
352	20250123	140200	352760975	4060	4060	4060	4060	0
353	20250123	140100	352760975	4060	4060	4060	4060	246
354	20250123	140000	351762215	4065	4065	4065	4065	1
355	20250123	135900	351758150	4050	4050	4050	4050	1231
356	20250123	135800	346772600	4050	4050	4050	4050	0
357	20250123	135700	346772600	4050	4050	4050	4050	0
358	20250123	135600	346772600	4050	4050	4050	4050	0
359	20250123	135500	346772600	4050	4050	4050	4050	0
360	20250123	135400	346772600	4050	4050	4050	4050	0
361	20250123	135300	346772600	4050	4060	4060	4050	420
362	20250123	135200	345071500	4065	4065	4065	4065	0
363	20250123	135100	345071500	4065	4065	4065	4065	1
364	20250123	135000	345067435	4060	4060	4060	4060	80
365	20250123	134900	344742635	4060	4060	4060	4060	0
366	20250123	134800	344742635	4060	4060	4060	4060	1
367	20250123	134700	344738575	4050	4050	4050	4050	0
368	20250123	134600	344738575	4050	4050	4050	4050	20
369	20250123	134500	344657575	4050	4050	4050	4050	100
370	20250123	134400	344252575	4050	4050	4050	4050	270
371	20250123	134300	343159075	4050	4050	4050	4050	48
372	20250123	134200	342964675	4050	4050	4050	4050	0
373	20250123	134100	342964675	4050	4050	4050	4050	0
374	20250123	134000	342964675	4050	4050	4050	4050	0
375	20250123	133900	342964675	4050	4050	4050	4050	0
376	20250123	133800	342964675	4050	4055	4055	4050	1971
377	20250123	133700	334981105	4055	4055	4055	4055	0
378	20250123	133600	334981105	4055	4055	4055	4055	0
379	20250123	133500	334981105	4055	4055	4055	4055	0
380	20250123	133400	334981105	4055	4055	4055	4055	9
381	20250123	133300	334944610	4065	4065	4065	4065	0
382	20250123	133200	334944610	4065	4065	4065	4065	0
383	20250123	133100	334944610	4065	4065	4065	4065	0
384	20250123	133000	334944610	4065	4065	4065	4065	546
385	20250123	132900	332725120	4065	4055	4065	4055	7118
386	20250123	132800	303857980	4055	4055	4055	4055	100
387	20250123	132700	303452480	4055	4055	4055	4055	0
388	20250123	132600	303452480	4055	4055	4055	4055	9
389	20250123	132500	303415985	4055	4055	4055	4055	0
390	20250123	132400	303415985	4055	4055	4055	4055	0
391	20250123	132300	303415985	4055	4055	4055	4055	0
392	20250123	132200	303415985	4055	4055	4055	4055	616
393	20250123	132100	300918105	4065	4065	4065	4065	0
394	20250123	132000	300918105	4065	4065	4065	4065	0
395	20250123	131900	300918105	4065	4065	4065	4065	0
396	20250123	131800	300918105	4065	4065	4065	4065	1
397	20250123	131700	300914040	4055	4055	4055	4055	0
398	20250123	131600	300914040	4055	4055	4055	4055	114
399	20250123	131500	300451770	4060	4060	4060	4060	0
400	20250123	131400	300451770	4060	4060	4060	4060	24
401	20250123	131300	300354330	4070	4070	4070	4070	0
402	20250123	131200	300354330	4070	4070	4070	4070	0
403	20250123	131100	300354330	4070	4070	4070	4070	0
404	20250123	131000	300354330	4070	4070	4070	4070	0
405	20250123	130900	300354330	4070	4070	4070	4070	1
406	20250123	130800	300350260	4070	4070	4070	4070	0
407	20250123	130700	300350260	4070	4070	4070	4070	0
408	20250123	130600	300350260	4070	4070	4070	4070	0
409	20250123	130500	300350260	4070	4055	4070	4050	1001
410	20250123	130400	296295690	4050	4050	4050	4050	0
411	20250123	130300	296295690	4050	4055	4055	4050	1588
412	20250123	130200	289858040	4060	4060	4060	4060	100
413	20250123	130100	289452040	4060	4060	4060	4060	405
414	20250123	130000	287807740	4075	4075	4075	4075	0
415	20250123	125900	287807740	4075	4075	4075	4075	0
416	20250123	125800	287807740	4075	4075	4075	4075	0
417	20250123	125700	287807740	4075	4075	4075	4075	0
418	20250123	125600	287807740	4075	4075	4075	4075	0
419	20250123	125500	287807740	4075	4075	4075	4075	10
420	20250123	125400	287766990	4075	4075	4075	4075	0
421	20250123	125300	287766990	4075	4075	4075	4075	1
422	20250123	125200	287762915	4060	4060	4060	4060	0
423	20250123	125100	287762915	4060	4060	4060	4060	1
424	20250123	125000	287758855	4075	4075	4075	4075	0
425	20250123	124900	287758855	4075	4075	4075	4075	0
426	20250123	124800	287758855	4075	4075	4075	4075	0
427	20250123	124700	287758855	4075	4075	4075	4075	1
428	20250123	124600	287754780	4060	4060	4060	4060	0
429	20250123	124500	287754780	4060	4060	4060	4060	0
430	20250123	124400	287754780	4060	4060	4060	4060	0
431	20250123	124300	287754780	4060	4060	4060	4060	1
432	20250123	124200	287750720	4075	4075	4075	4075	0
433	20250123	124100	287750720	4075	4070	4075	4070	21
434	20250123	124000	287665245	4070	4070	4070	4070	0
435	20250123	123900	287665245	4070	4070	4070	4070	0
436	20250123	123800	287665245	4070	4070	4070	4070	0
437	20250123	123700	287665245	4070	4070	4070	4070	0
438	20250123	123600	287665245	4070	4070	4070	4070	0
439	20250123	123500	287665245	4070	4070	4070	4070	0
440	20250123	123400	287665245	4070	4070	4070	4070	14
441	20250123	123300	287608265	4070	4070	4070	4070	0
442	20250123	123200	287608265	4070	4060	4070	4060	435
443	20250123	123100	285842155	4055	4055	4055	4055	0
444	20250123	123000	285842155	4055	4055	4055	4055	0
445	20250123	122900	285842155	4055	4055	4055	4055	630
446	20250123	122800	283287505	4055	4055	4055	4055	0
447	20250123	122700	283287505	4055	4055	4055	4055	0
448	20250123	122600	283287505	4055	4055	4055	4055	1
449	20250123	122500	283283450	4055	4055	4055	4055	0
450	20250123	122400	283283450	4055	4055	4055	4055	1
451	20250123	122300	283279395	4060	4060	4060	4060	0
452	20250123	122200	283279395	4060	4060	4060	4060	0
453	20250123	122100	283279395	4060	4060	4060	4060	10
454	20250123	122000	283238795	4060	4060	4060	4060	0
455	20250123	121900	283238795	4060	4060	4060	4060	17
456	20250123	121800	283169775	4060	4060	4060	4060	0
457	20250123	121700	283169775	4060	4050	4060	4050	2001
458	20250123	121600	275065715	4060	4060	4060	4060	0
459	20250123	121500	275065715	4060	4060	4060	4060	0
460	20250123	121400	275065715	4060	4060	4060	4060	0
461	20250123	121300	275065715	4060	4060	4060	4060	0
462	20250123	121200	275065715	4060	4070	4070	4060	35
463	20250123	121100	274923315	4070	4070	4070	4070	1
464	20250123	121000	274919245	4050	4055	4055	4050	250
465	20250123	120900	273906495	4055	4055	4055	4055	0
466	20250123	120800	273906495	4055	4055	4055	4055	0
467	20250123	120700	273906495	4055	4055	4055	4055	1340
468	20250123	120600	268472795	4070	4070	4070	4070	0
469	20250123	120500	268472795	4070	4070	4070	4070	10
470	20250123	120400	268432095	4070	4055	4070	4055	453
471	20250123	120300	266595135	4070	4070	4070	4070	0
472	20250123	120200	266595135	4070	4070	4070	4070	0
473	20250123	120100	266595135	4070	4070	4070	4070	0
474	20250123	120000	266595135	4070	4070	4070	4070	0
475	20250123	115900	266595135	4070	4070	4070	4070	0
476	20250123	115800	266595135	4070	4070	4070	4070	1
477	20250123	115700	266591065	4055	4055	4055	4055	0
478	20250123	115600	266591065	4055	4055	4055	4055	0
479	20250123	115500	266591065	4055	4055	4055	4055	0
480	20250123	115400	266591065	4055	4055	4055	4055	500
481	20250123	115300	264563565	4055	4055	4055	4055	1
482	20250123	115200	264559510	4070	4070	4070	4070	2
483	20250123	115100	264551370	4070	4070	4070	4070	0
484	20250123	115000	264551370	4070	4070	4070	4070	0
485	20250123	114900	264551370	4070	4055	4070	4055	21
486	20250123	114800	264466200	4055	4055	4055	4055	0
487	20250123	114700	264466200	4055	4055	4055	4055	6
488	20250123	114600	264441870	4075	4075	4075	4075	0
489	20250123	114500	264441870	4075	4075	4075	4075	0
490	20250123	114400	264441870	4075	4075	4075	4075	0
491	20250123	114300	264441870	4075	4075	4075	4075	0
492	20250123	114200	264441870	4075	4075	4075	4075	0
493	20250123	114100	264441870	4075	4075	4075	4075	0
494	20250123	114000	264441870	4075	4075	4075	4075	0
495	20250123	113900	264441870	4075	4075	4075	4075	0
496	20250123	113800	264441870	4075	4055	4075	4055	1112
497	20250123	113700	259932690	4075	4075	4075	4075	1
498	20250123	113600	259928615	4055	4055	4055	4055	0
499	20250123	113500	259928615	4055	4055	4055	4055	0
500	20250123	113400	259928615	4055	4055	4055	4055	1079
501	20250123	113300	255553270	4060	4070	4070	4060	379
502	20250123	113200	254014520	4075	4075	4075	4075	0
503	20250123	113100	254014520	4075	4075	4075	4075	0
504	20250123	113000	254014520	4075	4075	4075	4075	0
505	20250123	112900	254014520	4075	4075	4075	4075	0
506	20250123	112800	254014520	4075	4075	4075	4075	48
507	20250123	112700	253818920	4075	4075	4075	4075	0
508	20250123	112600	253818920	4075	4075	4075	4075	0
509	20250123	112500	253818920	4075	4075	4075	4075	0
510	20250123	112400	253818920	4075	4075	4075	4075	0
511	20250123	112300	253818920	4075	4075	4075	4075	96
512	20250123	112200	253427720	4075	4075	4075	4075	0
513	20250123	112100	253427720	4075	4075	4075	4075	0
514	20250123	112000	253427720	4075	4075	4075	4075	0
515	20250123	111900	253427720	4075	4075	4075	4075	0
516	20250123	111800	253427720	4075	4075	4075	4075	1
517	20250123	111700	253423645	4060	4060	4060	4060	0
518	20250123	111600	253423645	4060	4060	4060	4060	0
519	20250123	111500	253423645	4060	4060	4060	4060	444
520	20250123	111400	251621005	4075	4075	4075	4075	0
521	20250123	111300	251621005	4075	4060	4075	4060	3
522	20250123	111200	251608810	4070	4070	4070	4070	0
523	20250123	111100	251608810	4070	4070	4070	4070	0
524	20250123	111000	251608810	4070	4070	4070	4070	1150
525	20250123	110900	246928310	4060	4060	4060	4060	1
526	20250123	110800	246924250	4060	4065	4065	4060	580
527	20250123	110700	244569130	4075	4070	4075	4070	217
528	20250123	110600	243685935	4070	4070	4070	4070	50
529	20250123	110500	243482435	4065	4065	4065	4065	270
530	20250123	110400	242384885	4065	4065	4065	4065	1
531	20250123	110300	242380820	4060	4060	4060	4060	216
532	20250123	110200	241503860	4060	4060	4060	4060	100
533	20250123	110100	241097860	4060	4060	4060	4060	0
534	20250123	110000	241097860	4060	4060	4060	4060	0
535	20250123	105900	241097860	4060	4065	4065	4060	151
536	20250123	105800	240484795	4060	4060	4060	4060	3
537	20250123	105700	240472615	4060	4060	4060	4060	1
538	20250123	105600	240468555	4060	4060	4060	4060	0
539	20250123	105500	240468555	4060	4060	4060	4060	0
540	20250123	105400	240468555	4060	4060	4060	4060	66
541	20250123	105300	240200595	4065	4065	4065	4065	0
542	20250123	105200	240200595	4065	4065	4065	4065	0
543	20250123	105100	240200595	4065	4065	4065	4065	3
544	20250123	105000	240188400	4060	4060	4060	4060	0
545	20250123	104900	240188400	4060	4060	4060	4060	104
546	20250123	104800	239766160	4060	4060	4060	4060	0
547	20250123	104700	239766160	4060	4060	4060	4060	0
548	20250123	104600	239766160	4060	4060	4060	4060	0
549	20250123	104500	239766160	4060	4060	4060	4060	0
550	20250123	104400	239766160	4060	4060	4060	4060	0
551	20250123	104300	239766160	4060	4060	4060	4060	3
552	20250123	104200	239753980	4060	4060	4060	4060	0
553	20250123	104100	239753980	4060	4060	4060	4060	6
554	20250123	104000	239729620	4065	4065	4065	4065	0
555	20250123	103900	239729620	4065	4065	4065	4065	3
556	20250123	103800	239717425	4065	4060	4065	4060	159
557	20250123	103700	239071530	4065	4065	4065	4065	0
558	20250123	103600	239071530	4065	4065	4065	4065	5
559	20250123	103500	239051205	4060	4060	4060	4060	22
560	20250123	103400	238961885	4060	4060	4060	4060	30
561	20250123	103300	238840085	4060	4055	4060	4055	250
562	20250123	103200	237826315	4055	4055	4055	4055	2
563	20250123	103100	237818205	4060	4055	4060	4055	2
564	20250123	103000	237810090	4055	4055	4055	4055	189
565	20250123	102900	237043695	4055	4055	4055	4055	922
566	20250123	102800	233304985	4055	4055	4055	4055	150
567	20250123	102700	232696735	4055	4055	4055	4055	0
568	20250123	102600	232696735	4055	4055	4055	4055	20
569	20250123	102500	232615635	4055	4055	4055	4055	60
570	20250123	102400	232372335	4055	4060	4060	4055	673
571	20250123	102300	229643315	4055	4055	4055	4055	0
572	20250123	102200	229643315	4055	4055	4055	4055	7
573	20250123	102100	229614930	4055	4050	4055	4050	72
574	20250123	102000	229323130	4055	4055	4055	4055	50
575	20250123	101900	229120380	4055	4055	4055	4055	105
576	20250123	101800	228694605	4060	4060	4060	4060	0
577	20250123	101700	228694605	4060	4060	4060	4060	5
578	20250123	101600	228674305	4060	4060	4060	4060	468
579	20250123	101500	226774225	4060	4060	4060	4060	42
580	20250123	101400	226603705	4070	4070	4070	4070	19
581	20250123	101300	226526375	4070	4070	4070	4070	0
582	20250123	101200	226526375	4070	4070	4070	4070	7
583	20250123	101100	226497885	4050	4050	4050	4050	250
584	20250123	101000	225485385	4070	4055	4070	4050	1451
585	20250123	100900	219602315	4070	4070	4070	4070	1
586	20250123	100800	219598245	4065	4065	4065	4065	250
587	20250123	100700	218581995	4065	4065	4065	4065	16
588	20250123	100600	218516955	4055	4055	4055	4055	0
589	20250123	100500	218516955	4055	4065	4065	4055	6
590	20250123	100400	218492595	4065	4065	4065	4065	17
591	20250123	100300	218423490	4065	4065	4065	4065	0
592	20250123	100200	218423490	4065	4055	4065	4055	2
593	20250123	100100	218415370	4050	4055	4055	4050	375
594	20250123	100000	216896595	4070	4070	4070	4070	0
595	20250123	095900	216896595	4070	4055	4070	4055	102
596	20250123	095800	216482955	4055	4055	4055	4055	64
597	20250123	095700	216223435	4050	4050	4050	4050	156
598	20250123	095600	215591635	4050	4050	4050	4050	0
599	20250123	095500	215591635	4050	4050	4050	4050	2
600	20250123	095400	215583535	4035	4040	4040	4035	325
601	20250123	095300	214272150	4055	4035	4055	4035	3
602	20250123	095200	214260025	4055	4055	4055	4055	0
603	20250123	095100	214260025	4055	4055	4055	4055	51
604	20250123	095000	214053220	4040	4040	4040	4040	136
605	20250123	094900	213503780	4040	4035	4040	4035	301
606	20250123	094800	212289240	4040	4040	4040	4040	0
607	20250123	094700	212289240	4040	4035	4040	4000	19209
608	20250123	094600	135279425	4035	4045	4045	4035	4168
609	20250123	094500	118431675	4045	4075	4075	4040	10986
610	20250123	094400	73991780	4075	4070	4075	4065	885
611	20250123	094300	70393850	4075	4075	4075	4075	7
612	20250123	094200	70365325	4070	4070	4070	4070	3
613	20250123	094100	70353115	4070	4070	4070	4070	50
614	20250123	094000	70149615	4075	4075	4075	4075	0
615	20250123	093900	70149615	4075	4075	4075	4075	0
616	20250123	093800	70149615	4075	4075	4075	4075	1
617	20250123	093700	70145540	4065	4065	4065	4065	100
618	20250123	093600	69739040	4070	4060	4070	4060	135
619	20250123	093500	69189905	4055	4055	4055	4055	61
620	20250123	093400	68942550	4050	4050	4050	4050	0
621	20250123	093300	68942550	4050	4060	4060	4050	422
622	20250123	093200	67232480	4060	4060	4060	4060	143
623	20250123	093100	66651900	4070	4070	4070	4070	0
624	20250123	093000	66651900	4070	4070	4070	4070	103
625	20250123	092900	66232690	4050	4060	4060	4050	77
626	20250123	092800	65920340	4050	4055	4055	4050	3311
627	20250123	092700	52501735	4060	4060	4060	4060	310
628	20250123	092600	51243135	4075	4060	4075	4060	719
629	20250123	092500	48323980	4075	4065	4075	4065	107
630	20250123	092400	47888955	4060	4060	4060	4060	0
631	20250123	092300	47888955	4060	4060	4060	4060	312
632	20250123	092200	46622235	4060	4060	4060	4060	867
633	20250123	092100	43102215	4065	4070	4070	4065	940
634	20250123	092000	39280850	4080	4080	4080	4080	1
635	20250123	091900	39276770	4070	4115	4115	4070	3697
636	20250123	091800	24210675	4085	4100	4115	4080	1714
637	20250123	091700	17212570	4125	4125	4125	4125	1
638	20250123	091600	17208445	4100	4105	4125	4100	26
639	20250123	091500	17101815	4100	4125	4125	4100	6
640	20250123	091400	17077175	4090	4100	4100	4090	191
641	20250123	091300	16295875	4100	4125	4125	4100	63
642	20250123	091200	16036900	4090	4090	4090	4090	0
643	20250123	091100	16036900	4090	4105	4105	4090	1251
644	20250123	091000	10913005	4130	4130	4130	4130	0
645	20250123	090900	10913005	4130	4130	4130	4130	0
646	20250123	090800	10913005	4130	4130	4130	4130	0
647	20250123	090700	10913005	4130	4130	4130	4130	3
648	20250123	090600	10900615	4110	4135	4135	4110	703
649	20250123	090500	8011185	4090	4090	4090	4090	0
650	20250123	090400	8011185	4090	4120	4140	4090	125
651	20250123	090300	7498785	4140	4140	4140	4085	647
652	20250123	090200	4850030	4100	4140	4140	4100	397
653	20250123	090100	3220310	4130	4150	4160	4130	366
654	20250123	090000	1707400	4160	4165	4165	4160	410